Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18.599,46-137,29 (-0,73%)
A partir del 03:18PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:19100.00
Opciones de comprapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240530C191000002024-05-30 1:17PM EDT2024-05-300.050.000.20-0.85-94.44%712818.82%
NDXP240531C191000002024-05-30 1:12PM EDT2024-05-311.100.600.90-3.85-77.78%5915115.85%
NDXP240603C191000002024-05-29 10:11AM EDT2024-06-0315.302.102.550.00-3311.68%
NDXP240604C191000002024-05-28 3:59PM EDT2024-06-046.304.705.40-32.85-83.91%11112.19%
NDXP240605C191000002024-05-30 12:42PM EDT2024-06-0510.357.708.60-21.80-67.81%2712.42%
NDXP240607C191000002024-05-30 12:49PM EDT2024-06-0724.5021.3022.40-32.30-56.87%82413.92%
NDXP240610C191000002024-05-23 3:56PM EDT2024-06-1049.7726.4027.900.00-2212.86%
NDXP240613C191000002024-05-23 9:39AM EDT2024-06-13164.5059.3061.400.00-1115.09%
NDXP240614C191000002024-05-24 11:12AM EDT2024-06-1469.8068.5070.30-75.30-51.90%1815.42%
NDXP240620C191000002024-05-23 12:34PM EDT2024-06-20185.0084.5089.400.00-1114.55%
NDX240621C191000002024-05-29 11:28AM EDT2024-06-21161.4091.3093.300.00-416114.51%
NDXP240624C191000002024-05-28 10:13AM EDT2024-06-24179.85102.40108.800.00-385114.63%
NDXP240628C191000002024-05-30 2:53PM EDT2024-06-28137.30130.20134.20-57.66-29.58%112315.07%
NDXP240701C191000002024-05-24 3:25PM EDT2024-07-01216.33137.30143.200.00-1114.85%
NDXP240702C191000002024-05-28 9:37AM EDT2024-07-02236.60143.60150.200.00-1114.99%
NDXP240705C191000002024-05-20 3:50PM EDT2024-07-05174.85162.10166.00-56.42-24.40%1115.15%
NDXP240712C191000002024-05-23 9:34AM EDT2024-07-12333.90202.20207.700.00--115.72%
NDX240719C191000002024-05-29 9:44AM EDT2024-07-19240.04243.30246.00-61.26-20.33%12916.11%
NDX240816C191000002024-05-29 12:01PM EDT2024-08-16491.10393.00393.900.00-12117.49%
NDX240920C191000002024-05-17 1:22PM EDT2024-09-20571.22563.90570.000.00-11218.93%
NDXP240930C191000002024-05-03 9:57AM EDT2024-09-30439.35605.60617.100.00-1119.26%
NDX241018C191000002024-04-11 12:21PM EDT2024-10-18749.10550.50560.500.00-91416.75%
NDX241115C191000002024-04-19 9:56AM EDT2024-11-15530.07846.30858.500.00-1021.26%
NDX241220C191000002024-05-16 11:42AM EDT2024-12-201,063.701,004.001,012.300.00-24122.14%
NDXP241231C191000002024-03-27 12:05PM EDT2024-12-311,117.06752.70769.800.00-1017.30%
NDX250117C191000002024-01-18 12:31PM EDT2025-01-17670.00962.20988.300.00-1120.36%
NDX250620C191000002024-04-26 10:49AM EDT2025-06-201,302.201,524.502,074.500.00-3330.02%
NDX251219C191000002023-11-20 11:00AM EDT2025-12-191,120.001,366.001,562.000.00--1019.22%
Opciones de ventapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NDXP240604P191000002024-05-28 10:32AM EDT2024-06-04482.83487.80505.10+199.38+70.34%1111.82%
NDXP240607P191000002024-05-30 12:01PM EDT2024-06-07488.03477.70493.80+161.83+49.61%110.00%
NDXP240613P191000002024-05-28 11:32AM EDT2024-06-13503.40504.50523.90+166.27+49.32%1110.92%
NDXP240620P191000002024-05-28 2:30PM EDT2024-06-20400.00523.70534.600.00-2110.12%
NDX240621P191000002024-05-24 11:35AM EDT2024-06-21376.40529.10537.800.00-1110.19%
NDXP240625P191000002024-05-23 10:57AM EDT2024-06-25456.71537.80550.800.00--110.44%
NDXP240628P191000002024-05-23 10:57AM EDT2024-06-28467.05542.40551.400.00-219.95%
NDX240719P191000002024-05-29 11:44AM EDT2024-07-19506.35591.00600.000.00-1810.04%
NDX240920P191000002024-04-12 2:54PM EDT2024-09-201,291.901,046.501,058.900.00-1118.66%
NDX241018P191000002024-04-29 2:00PM EDT2024-10-181,380.40758.70768.700.00-1210.19%
NDX241115P191000002024-05-01 10:06AM EDT2024-11-151,714.40901.00912.100.00-2412.30%
NDX241220P191000002024-03-08 12:51PM EDT2024-12-201,369.901,367.201,386.400.00-12119.88%
NDX250620P191000002024-04-26 10:49AM EDT2025-06-201,669.801,047.401,214.900.00-3412.21%
NDX251219P191000002023-12-01 10:30AM EDT2025-12-192,693.302,234.002,432.000.00-1123.24%